Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mace Security International Inc (OP: MACE )

0.0403 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.0950 0.1005 0.0950 0.1005 3,150 +0.00(+4.69%)
Aug 30, 2023 0.1099 0.1099 0.0960 0.0960 12,724 -0.01(-8.57%)
Aug 29, 2023 0.1025 0.1120 0.1025 0.1050 75,000 +0.00(+0.00%)
Aug 28, 2023 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Aug 25, 2023 0.1140 0.1175 0.1050 0.1050 108,233 -0.01(-8.30%)
Aug 24, 2023 0.1038 0.1199 0.1038 0.1145 498,801 +0.02(+18.04%)
Aug 23, 2023 0.0888 0.1045 0.0888 0.0970 11,598 -0.00(-0.92%)
Aug 22, 2023 0.1043 0.1043 0.0979 0.0979 1,400 -0.01(-8.50%)
Aug 21, 2023 0.0888 0.1070 0.0888 0.1070 5,953 +0.02(+21.59%)
Aug 18, 2023 0.0900 0.0900 0.0880 0.0880 5,100 -0.01(-12.00%)
Aug 17, 2023 0.1075 0.1076 0.1000 0.1000 47,750 -0.01(-4.85%)
Aug 16, 2023 0.0901 0.1125 0.0901 0.1051 83,018 -0.00(-1.78%)
Aug 15, 2023 0.1000 0.1150 0.0883 0.1070 838,706 +0.02(+22.29%)
Aug 14, 2023 0.0700 0.1000 0.0700 0.0875 125,794 +0.02(+27.74%)
Aug 11, 2023 0.0711 0.0711 0.0685 0.0685 289,400 -0.00(-2.97%)
Aug 10, 2023 0.0706 0.0706 0.0706 0.0706 75,100 -0.00(-3.81%)
Aug 09, 2023 0.0700 0.0734 0.0700 0.0734 144,181 +0.00(+1.24%)
Aug 08, 2023 0.0700 0.0725 0.0700 0.0725 23,578 +0.00(+3.57%)
Aug 07, 2023 0.0733 0.0733 0.0700 0.0700 6,016 -0.00(-3.18%)
Aug 04, 2023 0.0655 0.0771 0.0655 0.0723 42,500 -0.00(-3.60%)
Aug 03, 2023 0.0700 0.0795 0.0675 0.0750 338,050 +0.01(+10.95%)
Aug 02, 2023 0.0650 0.0676 0.0650 0.0676 70,000 +0.00(+0.90%)
Aug 01, 2023 0.0670 0.0670 0.0670 0.0670 20,205 +0.00(+3.24%)
Jul 31, 2023 0.0600 0.0649 0.0505 0.0649 414,090 +0.00(+3.84%)
Jul 28, 2023 0.0650 0.0650 0.0558 0.0625 107,000 +0.00(+2.46%)
Jul 27, 2023 0.0600 0.0644 0.0550 0.0610 61,500 +0.00(+1.67%)
Jul 26, 2023 0.0600 0.0600 0.0600 0.0600 6,120 +0.00(+0.00%)
Jul 25, 2023 0.0520 0.0600 0.0510 0.0600 304,140 +0.01(+12.99%)
Jul 24, 2023 0.0530 0.0531 0.0510 0.0531 7,345 -0.00(-3.28%)
Jul 21, 2023 0.0530 0.0549 0.0530 0.0549 41,000 +0.00(+1.29%)
Jul 20, 2023 0.0531 0.0550 0.0519 0.0542 256,000 +0.00(+3.04%)
Jul 19, 2023 0.0550 0.0560 0.0525 0.0526 205,326 -0.02(-26.33%)
Jul 18, 2023 0.0549 0.0714 0.0510 0.0714 32,005 +0.02(+30.05%)
Jul 17, 2023 0.0549 0.0549 0.0511 0.0549 40,326 +0.00(+0.00%)
Jul 14, 2023 0.0525 0.0549 0.0511 0.0549 37,450 +0.00(+5.98%)
Jul 13, 2023 0.0530 0.0550 0.0510 0.0518 154,100 -0.00(-4.07%)
Jul 12, 2023 0.0550 0.0550 0.0511 0.0540 146,600 -0.00(-1.82%)
Jul 11, 2023 0.0463 0.0550 0.0463 0.0550 117,200 +0.00(+4.76%)
Jul 10, 2023 0.0531 0.0600 0.0525 0.0525 87,083 +0.01(+15.38%)
Jul 07, 2023 0.0480 0.0575 0.0455 0.0455 42,450 -0.01(-17.27%)
Jul 06, 2023 0.0550 0.0550 0.0550 0.0550 8,900 +0.00(+5.77%)
Jul 05, 2023 0.0500 0.0520 0.0500 0.0520 16,000 +0.00(+8.33%)
Jul 03, 2023 0.0550 0.0550 0.0480 0.0480 67,767 -0.00(-5.88%)
Jun 30, 2023 0.0510 0.0603 0.0470 0.0510 441,555 -0.00(-8.11%)
Jun 29, 2023 0.0474 0.0555 0.0417 0.0555 273,700 +0.01(+13.03%)
Jun 28, 2023 0.0570 0.0570 0.0400 0.0491 147,000 -0.00(-8.74%)
Jun 26, 2023 0.0538 0 -0.00(-3.06%)
Jun 23, 2023 0.0555 0.0555 0.0555 0.0555 1,000 -0.00(-4.31%)
Jun 22, 2023 0.0580 0.0580 0.0550 0.0580 70,100 +0.00(+0.00%)
Jun 21, 2023 0.0600 0.0650 0.0576 0.0580 60,825 -0.01(-10.77%)
Jun 20, 2023 0.0653 0.0653 0.0650 0.0650 6,620 +0.00(+7.44%)
Jun 16, 2023 0.0706 0.0706 0.0605 0.0605 162,000 -0.01(-13.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.